リソー教育(4714)の株価時系列情報
リソー教育(4714)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 260 | 263 | 259 | 261 | 308,600 |
| 2024/10/03 | 259 | 263 | 255 | 258 | 326,600 |
| 2024/10/02 | 258 | 262 | 254 | 254 | 305,300 |
| 2024/10/01 | 260 | 263 | 256 | 258 | 310,700 |
| 2024/09/30 | 260 | 264 | 258 | 258 | 413,500 |
| 2024/09/27 | 264 | 265 | 261 | 263 | 326,200 |
| 2024/09/26 | 260 | 263 | 256 | 260 | 422,400 |
| 2024/09/25 | 256 | 260 | 254 | 260 | 379,700 |
| 2024/09/24 | 255 | 256 | 253 | 254 | 162,500 |
| 2024/09/20 | 254 | 255 | 253 | 254 | 229,200 |
| 2024/09/19 | 252 | 254 | 251 | 253 | 240,300 |
| 2024/09/18 | 250 | 252 | 249 | 252 | 183,300 |
| 2024/09/17 | 249 | 253 | 248 | 250 | 241,100 |
| 2024/09/13 | 249 | 250 | 248 | 249 | 198,500 |
| 2024/09/12 | 246 | 250 | 246 | 249 | 256,700 |
| 2024/09/11 | 245 | 246 | 243 | 245 | 163,800 |
| 2024/09/10 | 247 | 248 | 244 | 246 | 135,100 |
| 2024/09/09 | 242 | 247 | 241 | 246 | 248,100 |
| 2024/09/06 | 247 | 247 | 243 | 244 | 176,200 |
| 2024/09/05 | 244 | 248 | 244 | 246 | 156,900 |
| 2024/09/04 | 247 | 250 | 244 | 244 | 245,800 |
| 2024/09/03 | 247 | 251 | 247 | 250 | 250,700 |
| 2024/09/02 | 247 | 250 | 244 | 247 | 200,600 |
| 2024/08/30 | 243 | 246 | 243 | 246 | 207,600 |
| 2024/08/29 | 246 | 247 | 242 | 243 | 237,700 |
| 2024/08/28 | 245 | 247 | 243 | 246 | 257,700 |
| 2024/08/27 | 246 | 246 | 242 | 245 | 232,600 |
| 2024/08/26 | 238 | 245 | 238 | 244 | 221,200 |
| 2024/08/23 | 239 | 241 | 236 | 239 | 109,700 |
| 2024/08/22 | 242 | 242 | 239 | 242 | 41,200 |
| 2024/08/21 | 241 | 242 | 239 | 242 | 98,100 |
| 2024/08/20 | 240 | 243 | 238 | 243 | 284,600 |
| 2024/08/19 | 237 | 241 | 236 | 240 | 181,600 |
| 2024/08/16 | 232 | 237 | 230 | 237 | 353,000 |
| 2024/08/15 | 227 | 230 | 226 | 230 | 144,600 |
| 2024/08/14 | 225 | 229 | 225 | 228 | 159,000 |
| 2024/08/13 | 224 | 228 | 223 | 228 | 150,500 |
| 2024/08/09 | 224 | 225 | 221 | 223 | 320,600 |
| 2024/08/08 | 218 | 224 | 217 | 220 | 357,300 |
| 2024/08/07 | 215 | 223 | 213 | 218 | 429,800 |
| 2024/08/06 | 215 | 221 | 213 | 219 | 618,800 |
| 2024/08/05 | 219 | 224 | 202 | 210 | 1,400,300 |
| 2024/08/02 | 234 | 236 | 227 | 227 | 623,300 |
| 2024/08/01 | 241 | 241 | 235 | 237 | 402,900 |
| 2024/07/31 | 240 | 244 | 238 | 244 | 225,700 |
| 2024/07/30 | 242 | 242 | 240 | 241 | 134,600 |
| 2024/07/29 | 241 | 244 | 240 | 243 | 338,700 |
| 2024/07/26 | 238 | 239 | 236 | 236 | 214,400 |
| 2024/07/25 | 238 | 242 | 236 | 240 | 401,400 |
| 2024/07/24 | 241 | 242 | 239 | 240 | 106,700 |
| 2024/07/23 | 239 | 242 | 239 | 241 | 178,300 |
| 2024/07/22 | 243 | 243 | 239 | 239 | 315,600 |
| 2024/07/19 | 249 | 249 | 241 | 241 | 643,300 |
| 2024/07/18 | 248 | 250 | 248 | 248 | 118,600 |
| 2024/07/17 | 251 | 253 | 247 | 250 | 201,600 |
| 2024/07/16 | 253 | 253 | 248 | 249 | 247,900 |
| 2024/07/12 | 250 | 256 | 249 | 254 | 851,300 |
| 2024/07/11 | 249 | 250 | 247 | 250 | 246,700 |
| 2024/07/10 | 248 | 250 | 246 | 246 | 401,600 |
| 2024/07/09 | 250 | 252 | 247 | 247 | 418,700 |
| 2024/07/08 | 253 | 253 | 247 | 248 | 333,800 |
| 2024/07/05 | 249 | 253 | 249 | 253 | 292,300 |
| 2024/07/04 | 248 | 249 | 246 | 248 | 201,800 |
| 2024/07/03 | 245 | 249 | 244 | 248 | 242,200 |
| 2024/07/02 | 244 | 247 | 243 | 243 | 308,100 |
| 2024/07/01 | 244 | 246 | 241 | 243 | 308,800 |
| 2024/06/28 | 246 | 247 | 243 | 244 | 200,100 |
| 2024/06/27 | 252 | 252 | 244 | 245 | 751,500 |
| 2024/06/26 | 252 | 253 | 249 | 250 | 197,500 |
| 2024/06/25 | 250 | 255 | 249 | 252 | 435,900 |
| 2024/06/24 | 249 | 249 | 244 | 249 | 463,600 |
| 2024/06/21 | 252 | 254 | 248 | 250 | 681,400 |
| 2024/06/20 | 250 | 254 | 247 | 249 | 258,000 |
| 2024/06/19 | 250 | 252 | 248 | 252 | 220,600 |
| 2024/06/18 | 255 | 258 | 246 | 249 | 482,100 |
| 2024/06/17 | 248 | 255 | 246 | 252 | 402,100 |
| 2024/06/14 | 243 | 251 | 241 | 250 | 639,600 |
| 2024/06/13 | 242 | 244 | 240 | 242 | 227,500 |
| 2024/06/12 | 243 | 245 | 242 | 242 | 157,100 |
| 2024/06/11 | 243 | 244 | 242 | 243 | 169,500 |
| 2024/06/10 | 243 | 245 | 240 | 243 | 338,800 |
| 2024/06/07 | 248 | 248 | 242 | 244 | 241,500 |
| 2024/06/06 | 244 | 250 | 240 | 248 | 520,600 |
| 2024/06/05 | 238 | 245 | 235 | 244 | 860,700 |
| 2024/06/04 | 236 | 243 | 236 | 239 | 628,700 |
| 2024/06/03 | 247 | 247 | 243 | 243 | 528,200 |
| 2024/05/31 | 265 | 268 | 247 | 249 | 1,646,300 |
| 2024/05/30 | 253 | 266 | 253 | 262 | 1,276,800 |
| 2024/05/29 | 245 | 275 | 245 | 260 | 4,613,600 |
| 2024/05/28 | 257 | 258 | 249 | 249 | 468,900 |
| 2024/05/27 | 267 | 267 | 250 | 258 | 388,100 |
| 2024/05/24 | 265 | 266 | 257 | 257 | 344,300 |
| 2024/05/23 | 269 | 269 | 266 | 266 | 986,800 |
| 2024/05/22 | 270 | 271 | 268 | 270 | 560,300 |
| 2024/05/21 | 269 | 273 | 269 | 270 | 453,900 |
| 2024/05/20 | 266 | 270 | 265 | 268 | 634,100 |
| 2024/05/17 | 272 | 273 | 267 | 267 | 702,000 |
| 2024/05/16 | 272 | 274 | 272 | 272 | 325,500 |
| 2024/05/15 | 275 | 276 | 272 | 272 | 367,800 |
| 2024/05/14 | 275 | 276 | 274 | 275 | 529,200 |
| 2024/05/13 | 274 | 277 | 272 | 276 | 1,216,900 |
| 2024/05/10 | 275 | 275 | 274 | 275 | 301,200 |
| 2024/05/09 | 275 | 275 | 274 | 275 | 340,500 |
| 2024/05/08 | 274 | 275 | 274 | 274 | 451,500 |
| 2024/05/07 | 275 | 276 | 274 | 274 | 923,700 |
| 2024/05/02 | 276 | 277 | 275 | 275 | 450,100 |
| 2024/05/01 | 276 | 278 | 275 | 277 | 748,600 |
| 2024/04/30 | 275 | 277 | 274 | 276 | 878,900 |
| 2024/04/26 | 273 | 275 | 273 | 274 | 1,088,500 |
| 2024/04/25 | 273 | 275 | 273 | 274 | 863,700 |
| 2024/04/24 | 273 | 275 | 273 | 274 | 584,800 |
| 2024/04/23 | 273 | 275 | 272 | 273 | 643,900 |
| 2024/04/22 | 272 | 272 | 270 | 271 | 966,900 |
| 2024/04/19 | 275 | 276 | 271 | 271 | 1,304,400 |
| 2024/04/18 | 274 | 276 | 274 | 274 | 547,400 |
| 2024/04/17 | 277 | 278 | 275 | 275 | 1,378,100 |
| 2024/04/16 | 277 | 279 | 276 | 277 | 1,051,300 |
| 2024/04/15 | 276 | 279 | 275 | 277 | 1,356,900 |
| 2024/04/12 | 276 | 279 | 275 | 277 | 2,009,300 |
| 2024/04/11 | 272 | 277 | 270 | 275 | 2,412,400 |
| 2024/04/10 | 279 | 284 | 271 | 273 | 9,403,600 |
| 2024/04/09 | 303 | 303 | 303 | 303 | 2,363,400 |
| 2024/04/08 | 218 | 223 | 218 | 223 | 855,000 |
| 2024/04/05 | 217 | 219 | 215 | 218 | 447,200 |
| 2024/04/04 | 218 | 219 | 216 | 217 | 595,000 |
| 2024/04/03 | 218 | 219 | 217 | 217 | 564,900 |
| 2024/04/02 | 222 | 222 | 219 | 219 | 580,000 |
| 2024/04/01 | 223 | 224 | 221 | 222 | 406,500 |
| 2024/03/29 | 220 | 223 | 220 | 223 | 307,900 |
| 2024/03/28 | 223 | 224 | 220 | 220 | 641,200 |
| 2024/03/27 | 225 | 225 | 223 | 225 | 421,900 |
| 2024/03/26 | 225 | 226 | 223 | 224 | 383,000 |
| 2024/03/25 | 227 | 228 | 225 | 225 | 401,000 |
| 2024/03/22 | 225 | 228 | 225 | 228 | 489,500 |
| 2024/03/21 | 225 | 226 | 224 | 225 | 653,500 |
| 2024/03/19 | 223 | 225 | 222 | 225 | 742,700 |
| 2024/03/18 | 222 | 224 | 221 | 222 | 392,900 |
| 2024/03/15 | 220 | 222 | 220 | 222 | 438,200 |
| 2024/03/14 | 220 | 221 | 219 | 221 | 420,500 |
| 2024/03/13 | 220 | 223 | 219 | 220 | 868,400 |
| 2024/03/12 | 217 | 219 | 214 | 218 | 1,083,300 |
| 2024/03/11 | 219 | 221 | 216 | 217 | 998,100 |
| 2024/03/08 | 221 | 223 | 220 | 221 | 753,600 |
| 2024/03/07 | 221 | 222 | 218 | 219 | 763,100 |
| 2024/03/06 | 220 | 224 | 220 | 223 | 633,900 |
| 2024/03/05 | 221 | 221 | 218 | 219 | 463,400 |
| 2024/03/04 | 219 | 222 | 217 | 221 | 962,700 |
| 2024/03/01 | 218 | 221 | 217 | 219 | 951,900 |
| 2024/02/29 | 224 | 224 | 216 | 219 | 5,694,600 |
| 2024/02/28 | 227 | 228 | 221 | 224 | 2,836,200 |
| 2024/02/27 | 236 | 236 | 225 | 230 | 3,411,900 |
| 2024/02/26 | 234 | 237 | 232 | 236 | 1,726,900 |
| 2024/02/22 | 233 | 235 | 232 | 234 | 524,500 |
| 2024/02/21 | 232 | 234 | 231 | 233 | 656,400 |
| 2024/02/20 | 233 | 235 | 231 | 233 | 910,700 |
| 2024/02/19 | 228 | 235 | 228 | 233 | 1,128,300 |
| 2024/02/16 | 224 | 230 | 220 | 228 | 1,270,700 |
| 2024/02/15 | 229 | 229 | 224 | 224 | 1,452,200 |
| 2024/02/14 | 232 | 233 | 227 | 230 | 2,031,100 |
| 2024/02/13 | 238 | 238 | 231 | 234 | 1,584,000 |
| 2024/02/09 | 242 | 242 | 238 | 238 | 1,208,300 |
| 2024/02/08 | 240 | 244 | 238 | 242 | 1,669,300 |
| 2024/02/07 | 238 | 241 | 237 | 240 | 2,039,200 |
| 2024/02/06 | 240 | 241 | 238 | 238 | 757,200 |
| 2024/02/05 | 240 | 241 | 238 | 241 | 860,900 |
| 2024/02/02 | 242 | 242 | 239 | 240 | 808,500 |
| 2024/02/01 | 243 | 244 | 241 | 241 | 464,600 |
| 2024/01/31 | 242 | 244 | 239 | 244 | 1,246,400 |
| 2024/01/30 | 244 | 246 | 242 | 242 | 795,400 |
| 2024/01/29 | 243 | 245 | 242 | 243 | 561,700 |
| 2024/01/26 | 241 | 244 | 240 | 243 | 732,900 |
| 2024/01/25 | 239 | 243 | 238 | 242 | 817,300 |
| 2024/01/24 | 240 | 242 | 237 | 237 | 993,200 |
| 2024/01/23 | 243 | 244 | 240 | 241 | 498,300 |
| 2024/01/22 | 239 | 244 | 239 | 243 | 824,100 |
| 2024/01/19 | 240 | 242 | 237 | 238 | 1,119,700 |
| 2024/01/18 | 240 | 241 | 238 | 238 | 605,900 |
| 2024/01/17 | 242 | 243 | 240 | 240 | 665,800 |
| 2024/01/16 | 240 | 244 | 239 | 239 | 964,900 |
| 2024/01/15 | 236 | 240 | 236 | 239 | 751,200 |
| 2024/01/12 | 237 | 238 | 235 | 236 | 712,700 |
| 2024/01/11 | 235 | 240 | 234 | 237 | 1,832,500 |
| 2024/01/10 | 236 | 236 | 231 | 234 | 1,889,600 |
| 2024/01/09 | 231 | 236 | 231 | 236 | 1,684,400 |
| 2024/01/05 | 233 | 234 | 229 | 230 | 1,225,600 |
| 2024/01/04 | 226 | 234 | 225 | 233 | 1,099,600 |
| 2023/12/29 | 228 | 230 | 225 | 227 | 899,000 |
| 2023/12/28 | 229 | 230 | 225 | 228 | 1,072,300 |
| 2023/12/27 | 222 | 228 | 221 | 228 | 1,467,100 |
| 2023/12/26 | 213 | 222 | 213 | 222 | 1,599,800 |
| 2023/12/25 | 212 | 215 | 212 | 213 | 1,068,100 |
| 2023/12/22 | 212 | 213 | 208 | 211 | 1,874,500 |
| 2023/12/21 | 213 | 214 | 211 | 213 | 1,664,400 |
| 2023/12/20 | 217 | 219 | 215 | 215 | 1,165,300 |
| 2023/12/19 | 217 | 219 | 215 | 217 | 1,080,600 |
| 2023/12/18 | 216 | 219 | 215 | 216 | 1,420,800 |
| 2023/12/15 | 216 | 217 | 214 | 216 | 1,082,500 |
| 2023/12/14 | 218 | 220 | 213 | 215 | 1,759,400 |
| 2023/12/13 | 224 | 224 | 215 | 218 | 2,368,600 |
| 2023/12/12 | 223 | 224 | 220 | 222 | 1,251,100 |